POWERSHARES FTSE RAFI DEV MKTS $38.75

up +0.55


17/6/2013 04:17 PM  |  NYSEARCA : PXF  |  Industries :
Type:

PXF historical data

Date Open High Low Close Volume
6/20/2011 39.22 39.53 39.22 39.38 515
6/17/2011 39.75 39.75 39.48 39.59 148
6/16/2011 39.14 39.38 38.85 39.26 624
6/15/2011 39.92 40.01 39.21 39.29 269
6/14/2011 40.55 40.87 40.55 40.75 86
6/10/2011 40.28 40.44 39.79 39.90 1084
6/9/2011 40.35 40.89 40.35 40.83 154
6/8/2011 40.67 40.74 40.28 40.30 217
6/7/2011 41.16 41.28 40.97 40.97 1602
6/6/2011 41.22 41.22 40.60 40.75 887
6/3/2011 40.98 41.59 40.89 41.35 246
6/2/2011 41.45 41.45 40.99 41.31 265
6/1/2011 42.03 42.04 41.16 41.20 488
5/31/2011 42.31 42.31 41.95 42.22 123
5/27/2011 41.39 41.60 41.39 41.58 150
5/26/2011 40.89 41.17 40.66 41.11 133
5/25/2011 40.38 40.80 40.36 40.80 495
5/24/2011 40.65 40.65 40.30 40.45 174
5/23/2011 40.14 40.37 40.03 40.21 176
5/20/2011 41.55 41.57 41.12 41.27 151
5/19/2011 41.75 41.92 41.63 41.92 170
5/18/2011 41.20 41.66 41.20 41.66 207
5/17/2011 41.07 41.27 40.82 41.19 407
5/16/2011 41.13 41.63 41.05 41.24 354
5/13/2011 41.84 41.92 41.27 41.36 234
5/12/2011 41.81 42.27 41.66 42.08 330
5/11/2011 42.53 42.53 41.83 41.92 223
5/10/2011 42.52 42.87 42.38 42.61 356
5/9/2011 42.06 42.31 41.90 42.25 100
5/6/2011 42.75 42.81 41.88 42.15 144
5/5/2011 42.49 42.61 42.00 42.18 108
5/4/2011 43.54 43.54 42.91 43.08 170
5/3/2011 43.55 43.70 43.27 43.36 1450
5/2/2011 43.88 44.09 43.68 43.75 160
4/29/2011 43.65 43.88 43.64 43.81 140
4/28/2011 43.41 43.65 43.36 43.59 145
4/27/2011 43.09 43.43 42.71 43.36 165
4/26/2011 42.69 42.94 42.57 42.88 316
4/25/2011 42.24 42.63 42.05 42.45 1871
4/21/2011 42.54 42.54 42.31 42.43 1308
4/20/2011 41.93 42.22 41.93 42.13 328
4/19/2011 40.99 41.19 40.90 41.17 312
4/18/2011 40.81 40.84 40.20 40.84 262
4/15/2011 41.69 41.89 41.56 41.83 139
4/14/2011 41.57 42.00 41.55 41.95 197
4/13/2011 42.17 42.17 41.71 41.80 232
4/12/2011 41.75 41.91 41.51 41.70 126
4/11/2011 42.31 42.35 41.96 42.11 305
4/8/2011 42.05 42.32 42.05 42.32 491
4/7/2011 41.97 42.07 41.58 41.89 188
4/6/2011 41.84 42.04 41.66 41.97 443
4/5/2011 41.44 41.66 41.39 41.49 658
4/4/2011 41.88 41.89 41.53 41.74 238
4/1/2011 41.36 41.85 41.28 41.70 220
3/31/2011 41.13 41.43 41.10 41.18 323
3/30/2011 41.10 41.53 41.10 41.47 219
3/29/2011 40.48 40.97 40.48 40.97 1354
3/28/2011 40.83 41.10 40.79 40.79 447
3/25/2011 41.00 41.19 40.81 40.85 237
3/24/2011 40.92 41.28 40.81 41.28 149
3/23/2011 40.39 40.77 40.24 40.74 118
3/22/2011 40.69 40.95 40.40 40.56 201
3/21/2011 40.62 40.94 40.62 40.83 371
3/18/2011 39.82 39.82 39.50 39.81 488
3/17/2011 39.27 39.44 38.96 39.12 272
3/16/2011 38.77 38.92 37.56 37.77 785
3/15/2011 38.05 39.17 37.63 39.11 812
3/14/2011 39.95 40.23 39.88 39.90 2077
3/11/2011 40.16 40.82 40.16 40.80 279
3/10/2011 40.90 40.90 40.51 40.69 324
3/9/2011 41.68 41.78 41.57 41.70 185
3/8/2011 41.41 41.86 41.26 41.60 477
3/7/2011 42.08 42.18 41.40 41.57 347
3/4/2011 42.27 42.27 41.68 41.96 323
3/3/2011 42.15 42.32 41.91 42.30 235
3/2/2011 41.56 41.85 41.56 41.72 202
3/1/2011 42.12 42.21 41.42 41.48 448
2/28/2011 42.26 42.34 41.86 42.12 229
2/25/2011 41.61 41.82 41.56 41.82 298
2/24/2011 41.31 41.43 40.92 41.14 205
2/23/2011 41.51 41.51 41.03 41.25 540
2/22/2011 41.85 41.92 41.08 41.17 1506
2/18/2011 42.40 42.58 42.27 42.47 403
2/17/2011 42.06 42.39 41.95 42.39 126
2/16/2011 41.83 42.21 41.79 42.21 435
2/15/2011 41.78 41.81 41.52 41.64 228
2/14/2011 41.49 41.75 41.40 41.72 354
2/11/2011 41.19 41.64 41.16 41.60 273
2/10/2011 41.49 41.72 41.23 41.44 532
2/9/2011 42.11 42.17 41.85 41.90 96
2/8/2011 41.92 42.14 41.75 42.14 275
2/7/2011 41.78 42.01 41.04 41.77 575
2/4/2011 41.62 41.76 41.34 41.75 819
2/3/2011 41.53 41.61 41.30 41.56 438
2/2/2011 41.89 41.89 41.62 41.70 374
2/1/2011 41.39 42.02 41.39 41.98 270
1/31/2011 41.02 41.08 40.80 41.06 928
1/28/2011 41.40 41.40 40.35 40.64 480
1/27/2011 41.53 41.67 41.29 41.55 334
1/26/2011 41.28 41.31 41.07 41.17 109
Marketplace
Trading Center